Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1970-01-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1974
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1974-12-31 | $4.04 | $4.04 | 139,200 | — | — |
| 1974-12-30 | $3.84 | $3.84 | 88,800 | — | — |
| 1974-12-27 | $3.77 | $3.77 | 86,400 | — | — |
| 1974-12-26 | $3.77 | $3.77 | 194,400 | — | — |
| 1974-12-24 | $3.74 | $3.74 | 290,400 | — | — |
| 1974-12-23 | $3.71 | $3.71 | 304,800 | — | — |
| 1974-12-20 | $3.89 | $3.89 | 492,000 | — | — |
| 1974-12-19 | $3.92 | $3.92 | 189,600 | — | — |
| 1974-12-18 | $3.88 | $3.87 | 493,200 | — | — |
| 1974-12-17 | $3.85 | $3.85 | 436,800 | — | — |
| 1974-12-16 | $3.77 | $3.77 | 469,200 | — | — |
| 1974-12-13 | $3.85 | $3.85 | 261,600 | — | — |
| 1974-12-12 | $4.03 | $4.03 | 186,000 | — | — |
| 1974-12-11 | $4.02 | $4.02 | 313,200 | — | — |
| 1974-12-10 | $3.92 | $3.92 | 214,800 | — | — |
| 1974-12-09 | $3.78 | $3.78 | 476,400 | — | — |
| 1974-12-06 | $3.70 | $3.70 | 468,000 | — | — |
| 1974-12-05 | $3.72 | $3.72 | 993,600 | — | — |
| 1974-12-04 | $3.95 | $3.95 | 402,000 | — | — |
| 1974-12-03 | $4.08 | $4.08 | 246,000 | — | — |
| 1974-12-02 | $4.19 | $4.19 | 116,400 | — | — |
| 1974-11-29 | $4.30 | $4.30 | 259,200 | — | — |
| 1974-11-27 | $4.33 | $4.33 | 240,000 | — | — |
| 1974-11-26 | $4.24 | $4.24 | 492,000 | — | — |
| 1974-11-25 | $4.26 | $4.26 | 110,400 | — | — |
| 1974-11-22 | $4.26 | $4.26 | 189,600 | — | — |
| 1974-11-21 | $4.23 | $4.23 | 280,800 | — | — |
| 1974-11-20 | $4.11 | $4.11 | 260,400 | — | — |
| 1974-11-19 | $4.10 | $4.10 | 206,400 | — | — |
| 1974-11-18 | $4.08 | $4.08 | 334,800 | — | — |
| 1974-11-15 | $4.21 | $4.21 | 318,000 | — | — |
| 1974-11-14 | $4.48 | $4.48 | 242,400 | — | — |
| 1974-11-13 | $4.48 | $4.48 | 436,800 | — | — |
| 1974-11-12 | $4.55 | $4.55 | 386,400 | — | — |
| 1974-11-11 | $4.67 | $4.67 | 145,200 | — | — |
| 1974-11-08 | $4.70 | $4.70 | 208,800 | — | — |
| 1974-11-07 | $4.69 | $4.69 | 307,200 | — | — |
| 1974-11-06 | $4.75 | $4.75 | 279,600 | — | — |
| 1974-11-05 | $4.73 | $4.73 | 284,400 | — | — |
| 1974-11-04 | $4.56 | $4.56 | 213,600 | — | — |
| 1974-11-01 | $4.56 | $4.56 | 247,200 | — | — |
| 1974-10-31 | $4.43 | $4.43 | 312,000 | — | — |
| 1974-10-30 | $4.29 | $4.29 | 468,000 | — | — |
| 1974-10-29 | $4.23 | $4.23 | 930,000 | — | — |
| 1974-10-28 | $4.13 | $4.12 | 271,200 | — | — |
| 1974-10-25 | $4.18 | $4.18 | 192,000 | — | — |
| 1974-10-24 | $4.06 | $4.06 | 150,000 | — | — |
| 1974-10-23 | $4.05 | $4.05 | 376,800 | — | — |
| 1974-10-22 | $4.31 | $4.31 | 379,200 | — | — |
| 1974-10-21 | $4.29 | $4.29 | 309,600 | — | — |
| 1974-10-18 | $4.27 | $4.27 | 435,600 | — | — |
| 1974-10-17 | $4.08 | $4.08 | 380,400 | — | — |
| 1974-10-16 | $4.00 | $4.00 | 220,800 | — | — |
| 1974-10-15 | $4.08 | $4.08 | 292,800 | — | — |
| 1974-10-14 | $4.21 | $4.21 | 297,600 | — | — |
| 1974-10-11 | $4.03 | $4.03 | 477,600 | — | — |
| 1974-10-10 | $3.88 | $3.87 | 564,000 | — | — |
| 1974-10-09 | $3.73 | $3.73 | 336,000 | — | — |
| 1974-10-08 | $3.63 | $3.62 | 187,200 | — | — |
| 1974-10-07 | $3.58 | $3.58 | 345,600 | — | — |
| 1974-10-04 | $3.43 | $3.43 | 220,800 | — | — |
| 1974-10-03 | $3.40 | $3.40 | 214,800 | — | — |
| 1974-10-02 | $3.38 | $3.37 | 138,000 | — | — |
| 1974-10-01 | $3.36 | $3.36 | 511,200 | — | — |
| 1974-09-30 | $3.44 | $3.44 | 321,600 | — | — |
| 1974-09-27 | $3.69 | $3.69 | 307,200 | — | — |
| 1974-09-26 | $3.79 | $3.79 | 393,600 | — | — |
| 1974-09-25 | $3.88 | $3.87 | 292,800 | — | — |
| 1974-09-24 | $3.82 | $3.82 | 82,800 | — | — |
| 1974-09-23 | $3.88 | $3.87 | 379,200 | — | — |
| 1974-09-20 | $3.85 | $3.85 | 369,600 | — | — |
| 1974-09-19 | $3.85 | $3.85 | 210,000 | — | — |
| 1974-09-18 | $3.66 | $3.66 | 343,200 | — | — |
| 1974-09-17 | $3.80 | $3.80 | 295,200 | — | — |
| 1974-09-16 | $3.80 | $3.80 | 369,600 | — | — |
| 1974-09-13 | $3.76 | $3.76 | 465,600 | — | — |
| 1974-09-12 | $3.83 | $3.83 | 481,200 | — | — |
| 1974-09-11 | $3.97 | $3.97 | 376,800 | — | — |
| 1974-09-10 | $3.96 | $3.96 | 157,200 | — | — |
| 1974-09-09 | $4.04 | $4.04 | 136,800 | — | — |
| 1974-09-06 | $4.06 | $4.06 | 316,800 | — | — |
| 1974-09-05 | $4.03 | $4.03 | 364,800 | — | — |
| 1974-09-04 | $4.00 | $4.00 | 296,400 | — | — |
| 1974-09-03 | $4.02 | $4.02 | 279,600 | — | — |
| 1974-08-30 | $4.02 | $4.02 | 240,000 | — | — |
| 1974-08-29 | $3.98 | $3.98 | 316,800 | — | — |
| 1974-08-28 | $3.90 | $3.90 | 216,000 | — | — |
| 1974-08-27 | $3.75 | $3.75 | 316,800 | — | — |
| 1974-08-26 | $3.88 | $3.87 | 268,800 | — | — |
| 1974-08-23 | $3.86 | $3.86 | 350,400 | — | — |
| 1974-08-22 | $4.11 | $4.11 | 661,200 | — | — |
| 1974-08-21 | $4.19 | $4.19 | 194,400 | — | — |
| 1974-08-20 | $4.25 | $4.25 | 246,000 | — | — |
| 1974-08-19 | $4.27 | $4.27 | 277,200 | — | — |
| 1974-08-16 | $4.34 | $4.34 | 134,400 | — | — |
| 1974-08-15 | $4.38 | $4.38 | 476,400 | — | — |
| 1974-08-14 | $4.42 | $4.42 | 340,800 | — | — |
| 1974-08-13 | $4.45 | $4.45 | 318,000 | — | — |
| 1974-08-12 | $4.57 | $4.57 | 66,000 | — | — |
| 1974-08-09 | $4.67 | $4.67 | 208,800 | — | — |
| 1974-08-08 | $4.65 | $4.65 | 298,800 | — | — |
| 1974-08-07 | $4.75 | $4.75 | 195,600 | — | — |
| 1974-08-06 | $4.63 | $4.62 | 226,800 | — | — |
| 1974-08-05 | $4.40 | $4.40 | 158,400 | — | — |
| 1974-08-02 | $4.41 | $4.41 | 496,800 | — | — |
| 1974-08-01 | $4.40 | $4.40 | 1,182,000 | — | — |
| 1974-07-31 | $4.56 | $4.56 | 236,400 | — | — |
| 1974-07-30 | $4.59 | $4.59 | 350,400 | — | — |
| 1974-07-29 | $4.58 | $4.58 | 295,200 | — | — |
| 1974-07-26 | $4.64 | $4.64 | 718,800 | — | — |
| 1974-07-25 | $4.67 | $4.67 | 324,000 | — | — |
| 1974-07-24 | $4.71 | $4.71 | 908,400 | — | — |
| 1974-07-23 | $4.75 | $4.75 | 282,000 | — | — |
| 1974-07-22 | $4.67 | $4.67 | 130,800 | — | — |
| 1974-07-19 | $4.63 | $4.62 | 681,600 | — | — |
| 1974-07-18 | $4.58 | $4.58 | 441,600 | — | — |
| 1974-07-17 | $4.71 | $4.71 | 783,600 | — | — |
| 1974-07-16 | $4.77 | $4.77 | 216,000 | — | — |
| 1974-07-15 | $4.88 | $4.88 | 514,800 | — | — |
| 1974-07-12 | $4.88 | $4.88 | 354,000 | — | — |
| 1974-07-11 | $4.81 | $4.81 | 571,200 | — | — |
| 1974-07-10 | $4.84 | $4.84 | 199,200 | — | — |
| 1974-07-09 | $4.94 | $4.94 | 280,800 | — | — |
| 1974-07-08 | $4.85 | $4.85 | 331,200 | — | — |
| 1974-07-05 | $4.82 | $4.82 | 309,600 | — | — |
| 1974-07-03 | $4.89 | $4.89 | 438,000 | — | — |
| 1974-07-02 | $4.89 | $4.89 | 90,000 | — | — |
| 1974-07-01 | $4.90 | $4.90 | 129,600 | — | — |
| 1974-06-28 | $4.90 | $4.90 | 213,600 | — | — |
| 1974-06-27 | $4.85 | $4.85 | 399,600 | — | — |
| 1974-06-26 | $4.85 | $4.85 | 385,200 | — | — |
| 1974-06-25 | $4.98 | $4.98 | 390,000 | — | — |
| 1974-06-24 | $5.04 | $5.04 | 201,600 | — | — |
| 1974-06-21 | $5.16 | $5.16 | 334,800 | — | — |
| 1974-06-20 | $5.25 | $5.25 | 345,600 | — | — |
| 1974-06-19 | $5.31 | $5.31 | 123,600 | — | — |
| 1974-06-18 | $5.33 | $5.33 | 99,600 | — | — |
| 1974-06-17 | $5.26 | $5.26 | 117,600 | — | — |
| 1974-06-14 | $5.31 | $5.31 | 236,400 | — | — |
| 1974-06-13 | $5.28 | $5.28 | 220,800 | — | — |
| 1974-06-12 | $5.27 | $5.27 | 368,400 | — | — |
| 1974-06-11 | $5.38 | $5.37 | 465,600 | — | — |
| 1974-06-10 | $5.43 | $5.43 | 244,800 | — | — |
| 1974-06-07 | $5.36 | $5.36 | 262,800 | — | — |
| 1974-06-06 | $5.34 | $5.34 | 117,600 | — | — |
| 1974-06-05 | $5.27 | $5.27 | 302,400 | — | — |
| 1974-06-04 | $5.29 | $5.29 | 271,200 | — | — |
| 1974-06-03 | $5.10 | $5.10 | 147,600 | — | — |
| 1974-05-31 | $5.04 | $5.04 | 240,000 | — | — |
| 1974-05-30 | $5.02 | $5.02 | 308,400 | — | — |
| 1974-05-29 | $5.01 | $5.01 | 310,800 | — | — |
| 1974-05-28 | $5.00 | $5.00 | 291,600 | — | — |
| 1974-05-24 | $4.98 | $4.98 | 226,800 | — | — |
| 1974-05-23 | $4.96 | $4.96 | 297,600 | — | — |
| 1974-05-22 | $4.94 | $4.94 | 304,800 | — | — |
| 1974-05-21 | $5.03 | $5.03 | 142,800 | — | — |
| 1974-05-20 | $5.05 | $5.05 | 147,600 | — | — |
| 1974-05-17 | $5.03 | $5.03 | 176,400 | — | — |
| 1974-05-16 | $5.06 | $5.06 | 127,200 | — | — |
| 1974-05-15 | $5.07 | $5.07 | 834,000 | — | — |
| 1974-05-14 | $5.15 | $5.15 | 130,800 | — | — |
| 1974-05-13 | $5.16 | $5.16 | 602,400 | — | — |
| 1974-05-10 | $5.25 | $5.25 | 475,200 | — | — |
| 1974-05-09 | $5.18 | $5.18 | 346,800 | — | — |
| 1974-05-08 | $5.11 | $5.11 | 289,200 | — | — |
| 1974-05-07 | $5.06 | $5.06 | 243,600 | — | — |
| 1974-05-06 | $5.06 | $5.06 | 133,200 | — | — |
| 1974-05-03 | $5.05 | $5.05 | 302,400 | — | — |
| 1974-05-02 | $5.08 | $5.08 | 478,800 | — | — |
| 1974-05-01 | $4.96 | $4.96 | 487,200 | — | — |
| 1974-04-30 | $4.89 | $4.89 | 435,600 | — | — |
| 1974-04-29 | $4.90 | $4.90 | 120,000 | — | — |
| 1974-04-26 | $4.91 | $4.91 | 313,200 | — | — |
| 1974-04-25 | $4.85 | $4.85 | 344,400 | — | — |
| 1974-04-24 | $4.90 | $4.90 | 370,800 | — | — |
| 1974-04-23 | $4.96 | $4.96 | 404,400 | — | — |
| 1974-04-22 | $4.98 | $4.98 | 201,600 | — | — |
| 1974-04-19 | $4.98 | $4.98 | 301,200 | — | — |
| 1974-04-18 | $5.03 | $5.03 | 378,000 | — | — |
| 1974-04-17 | $4.95 | $4.95 | 320,400 | — | — |
| 1974-04-16 | $4.84 | $4.84 | 288,000 | — | — |
| 1974-04-15 | $4.69 | $4.69 | 194,400 | — | — |
| 1974-04-11 | $4.65 | $4.65 | 218,400 | — | — |
| 1974-04-10 | $4.67 | $4.67 | 352,800 | — | — |
| 1974-04-09 | $4.64 | $4.64 | 588,000 | — | — |
| 1974-04-08 | $4.54 | $4.54 | 416,400 | — | — |
| 1974-04-05 | $4.60 | $4.60 | 352,800 | — | — |
| 1974-04-04 | $4.68 | $4.68 | 398,400 | — | — |
| 1974-04-03 | $4.63 | $4.62 | 860,400 | — | — |
| 1974-04-02 | $4.79 | $4.79 | 154,800 | — | — |
| 1974-04-01 | $4.82 | $4.82 | 288,000 | — | — |
| 1974-03-29 | $4.92 | $4.92 | 186,000 | — | — |
| 1974-03-28 | $4.89 | $4.89 | 324,000 | — | — |
| 1974-03-27 | $5.02 | $5.02 | 157,200 | — | — |
| 1974-03-26 | $5.04 | $5.04 | 127,200 | — | — |
| 1974-03-25 | $5.01 | $5.01 | 409,200 | — | — |
| 1974-03-22 | $5.00 | $5.00 | 146,400 | — | — |
| 1974-03-21 | $5.00 | $5.00 | 255,600 | — | — |
| 1974-03-20 | $5.00 | $5.00 | 229,200 | — | — |
| 1974-03-19 | $5.05 | $5.05 | 426,000 | — | — |
| 1974-03-18 | $5.06 | $5.06 | 234,000 | — | — |
| 1974-03-15 | $5.03 | $5.03 | 177,600 | — | — |
| 1974-03-14 | $5.17 | $5.17 | 344,400 | — | — |
| 1974-03-13 | $5.15 | $5.15 | 280,800 | — | — |
| 1974-03-12 | $5.08 | $5.08 | 327,600 | — | — |
| 1974-03-11 | $4.97 | $4.97 | 250,800 | — | — |
| 1974-03-08 | $4.90 | $4.90 | 202,800 | — | — |
| 1974-03-07 | $4.92 | $4.92 | 226,800 | — | — |
| 1974-03-06 | $5.00 | $5.00 | 228,000 | — | — |
| 1974-03-05 | $4.97 | $4.97 | 406,800 | — | — |
| 1974-03-04 | $4.94 | $4.94 | 240,000 | — | — |
| 1974-03-01 | $5.00 | $5.00 | 308,400 | — | — |
| 1974-02-28 | $5.05 | $5.05 | 261,600 | — | — |
| 1974-02-27 | $5.15 | $5.15 | 290,400 | — | — |
| 1974-02-26 | $5.02 | $5.02 | 128,400 | — | — |
| 1974-02-25 | $5.00 | $5.00 | 306,000 | — | — |
| 1974-02-22 | $5.00 | $5.00 | 219,600 | — | — |
| 1974-02-21 | $4.99 | $4.99 | 375,600 | — | — |
| 1974-02-20 | $4.83 | $4.83 | 255,600 | — | — |
| 1974-02-19 | $4.82 | $4.82 | 378,000 | — | — |
| 1974-02-15 | $4.85 | $4.85 | 238,800 | — | — |
| 1974-02-14 | $4.80 | $4.80 | 207,600 | — | — |
| 1974-02-13 | $4.81 | $4.81 | 242,400 | — | — |
| 1974-02-12 | $4.81 | $4.81 | 186,000 | — | — |
| 1974-02-11 | $4.75 | $4.75 | 408,000 | — | — |
| 1974-02-08 | $4.86 | $4.86 | 314,400 | — | — |
| 1974-02-07 | $4.86 | $4.86 | 466,800 | — | — |
| 1974-02-06 | $4.75 | $4.75 | 634,800 | — | — |
| 1974-02-05 | $4.75 | $4.75 | 380,400 | — | — |
| 1974-02-04 | $4.73 | $4.73 | 1,922,400 | — | — |
| 1974-02-01 | $4.89 | $4.89 | 253,200 | — | — |
| 1974-01-31 | $4.99 | $4.99 | 391,200 | — | — |
| 1974-01-30 | $5.03 | $5.03 | 277,200 | — | — |
| 1974-01-29 | $4.98 | $4.98 | 258,000 | — | — |
| 1974-01-28 | $5.00 | $5.00 | 325,200 | — | — |
| 1974-01-25 | $5.17 | $5.17 | 562,800 | — | — |
| 1974-01-24 | $5.16 | $5.16 | 222,000 | — | — |
| 1974-01-23 | $5.32 | $5.32 | 302,400 | — | — |
| 1974-01-22 | $5.29 | $5.29 | 244,800 | — | — |
| 1974-01-21 | $5.21 | $5.21 | 354,000 | — | — |
| 1974-01-18 | $5.25 | $5.25 | 165,600 | — | — |
| 1974-01-17 | $5.27 | $5.27 | 192,000 | — | — |
| 1974-01-16 | $5.27 | $5.27 | 250,800 | — | — |
| 1974-01-15 | $5.19 | $5.19 | 172,800 | — | — |
| 1974-01-14 | $5.15 | $5.15 | 202,800 | — | — |
| 1974-01-11 | $5.23 | $5.23 | 214,800 | — | — |
| 1974-01-10 | $5.22 | $5.22 | 366,000 | — | — |
| 1974-01-09 | $5.33 | $5.33 | 250,800 | — | — |
| 1974-01-08 | $5.54 | $5.54 | 181,200 | — | — |
| 1974-01-07 | $5.69 | $5.69 | 313,200 | — | — |
| 1974-01-04 | $5.69 | $5.69 | 366,000 | — | — |
| 1974-01-03 | $5.73 | $5.73 | 474,000 | — | — |
| 1974-01-02 | $5.54 | $5.54 | 166,800 | — | — |